stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,185700,935421127,525,525,525,525,29784
20241011,185600,935421127,525,525,525,525,0
20241011,185500,935421127,525,525,525,525,0
20241011,185400,935421127,525,525,525,525,0
20241011,185300,935421127,525,525,525,525,0
20241011,185200,935421127,525,525,525,525,0
20241011,185100,935421127,525,525,525,525,0
20241011,185000,935421127,525,525,525,525,0
20241011,184900,935421127,525,525,525,525,0
20241011,184800,935421127,525,525,525,525,0
20241011,184700,935421127,525,525,525,525,0
20241011,184600,935421127,525,525,525,525,0
20241011,184500,935421127,525,525,525,525,0
20241011,184400,935421127,525,525,525,525,0
20241011,184300,935421127,525,525,525,525,0
20241011,184200,935421127,525,525,525,525,0
20241011,184100,935421127,525,525,525,525,0
20241011,184000,935421127,525,525,525,525,0
20241011,183900,935421127,525,525,525,525,0
20241011,183800,935421127,525,525,525,525,0
20241011,183700,935421127,525,525,525,525,0
20241011,183600,935421127,525,525,525,525,0
20241011,183500,935421127,525,525,525,525,0
20241011,183400,935421127,525,525,525,525,0
20241011,183300,935421127,525,525,525,525,0
20241011,183200,935421127,525,525,525,525,0
20241011,183100,935421127,525,525,525,525,0
20241011,183000,935421127,525,525,525,525,0
20241011,182900,935421127,525,525,525,525,0
20241011,182800,935421127,525,525,525,525,0
20241011,182700,935421127,525,525,525,525,29784
20241011,182600,935421127,525,525,525,525,0
20241011,182500,935421127,525,525,525,525,0
20241011,182400,935421127,525,525,525,525,0
20241011,182300,935421127,525,525,525,525,0
20241011,182200,935421127,525,525,525,525,0
20241011,182100,935421127,525,525,525,525,0
20241011,182000,935421127,525,525,525,525,0
20241011,181900,935421127,525,525,525,525,0
20241011,181800,935421127,525,525,525,525,0
20241011,181700,935421127,525,525,525,525,0
20241011,181600,935421127,525,525,525,525,0
20241011,181500,935421127,525,525,525,525,0
20241011,181400,935421127,525,525,525,525,0
20241011,181300,935421127,525,525,525,525,0
20241011,181200,935421127,525,525,525,525,0
20241011,181100,935421127,525,525,525,525,0
20241011,181000,935421127,525,525,525,525,0
20241011,180900,935421127,525,525,525,525,0
20241011,180800,935421127,525,525,525,525,0
20241011,180700,935421127,525,525,525,525,0
20241011,180600,935421127,525,525,525,525,0
20241011,180500,935421127,525,525,525,525,0
20241011,180400,935421127,525,525,525,525,0
20241011,180300,935421127,525,525,525,525,0
20241011,180200,935421127,525,525,525,525,0
20241011,180100,935421127,525,525,525,525,0
20241011,180000,935421127,525,525,525,525,0
20241011,175900,935421127,525,525,525,525,0
20241011,175800,935421127,525,525,525,525,0
20241011,175700,935421127,525,525,525,525,29784
20241011,175600,935421127,525,525,525,525,0
20241011,175500,935421127,525,525,525,525,0
20241011,175400,935421127,525,525,525,525,0
20241011,175300,935421127,525,525,525,525,0
20241011,175200,935421127,525,525,525,525,0
20241011,175100,935421127,525,525,525,525,0
20241011,175000,935421127,525,525,525,525,0
20241011,174900,935421127,525,525,525,525,0
20241011,174800,935421127,525,525,525,525,0
20241011,174700,935421127,525,525,525,525,0
20241011,174600,935421127,525,525,525,525,0
20241011,174500,935421127,525,525,525,525,0
20241011,174400,935421127,525,525,525,525,0
20241011,174300,935421127,525,525,525,525,0
20241011,174200,935421127,525,525,525,525,0
20241011,174100,935421127,525,525,525,525,0
20241011,174000,935421127,525,525,525,525,0
20241011,173900,935421127,525,525,525,525,0
20241011,173800,935421127,525,525,525,525,0
20241011,173700,935421127,525,525,525,525,0
20241011,173600,935421127,525,525,525,525,0
20241011,173500,935421127,525,525,525,525,0
20241011,173400,935421127,525,525,525,525,0
20241011,173300,935421127,525,525,525,525,0
20241011,173200,935421127,525,525,525,525,0
20241011,173100,935421127,525,525,525,525,0
20241011,173000,935421127,525,525,525,525,0
20241011,172900,935421127,525,525,525,525,0
20241011,172800,935421127,525,525,525,525,0
20241011,172700,935421127,525,525,525,525,29784
20241011,172600,935421127,525,525,525,525,0
20241011,172500,935421127,525,525,525,525,0
20241011,172400,935421127,525,525,525,525,0
20241011,172300,935421127,525,525,525,525,0
20241011,172200,935421127,525,525,525,525,0
20241011,172100,935421127,525,525,525,525,0
20241011,172000,935421127,525,525,525,525,0
20241011,171900,935421127,525,525,525,525,0
20241011,171800,935421127,525,525,525,525,0
20241011,171700,935421127,525,525,525,525,0
20241011,171600,935421127,525,525,525,525,0
20241011,171500,935421127,525,525,525,525,0
20241011,171400,935421127,525,525,525,525,0
20241011,171300,935421127,525,525,525,525,0
20241011,171200,935421127,525,525,525,525,0
20241011,171100,935421127,525,525,525,525,0
20241011,171000,935421127,525,525,525,525,0
20241011,170900,935421127,525,525,525,525,0
20241011,170800,935421127,525,525,525,525,0
20241011,170700,935421127,525,525,525,525,0
20241011,170600,935421127,525,525,525,525,0
20241011,170500,935421127,525,525,525,525,0
20241011,170400,935421127,525,525,525,525,0
20241011,170300,935421127,525,525,525,525,0
20241011,170200,935421127,525,525,525,525,0
20241011,170100,935421127,525,525,525,525,0
20241011,170000,935421127,525,525,525,525,0
20241011,165900,935421127,525,525,525,525,0
20241011,165800,935421127,525,525,525,525,0
20241011,165700,935421127,525,525,525,525,29784
20241011,165600,935421127,525,525,525,525,0
20241011,165500,935421127,525,525,525,525,0
20241011,165400,935421127,525,525,525,525,0
20241011,165300,935421127,525,525,525,525,0
20241011,165200,935421127,525,525,525,525,0
20241011,165100,935421127,525,525,525,525,0
20241011,165000,935421127,525,525,525,525,0
20241011,164900,935421127,525,525,525,525,0
20241011,164800,935421127,525,525,525,525,0
20241011,164700,935421127,525,525,525,525,0
20241011,164600,935421127,525,525,525,525,0
20241011,164500,935421127,525,525,525,525,0
20241011,164400,935421127,525,525,525,525,0
20241011,164300,935421127,525,525,525,525,0
20241011,164200,935421127,525,525,525,525,0
20241011,164100,935421127,525,525,525,525,0
20241011,164000,935421127,525,525,525,525,0
20241011,163900,935421127,525,525,525,525,0
20241011,163800,935421127,525,525,525,525,0
20241011,163700,935421127,525,525,525,525,0
20241011,163600,935421127,525,525,525,525,0
20241011,163500,935421127,525,525,525,525,0
20241011,163400,935421127,525,525,525,525,0
20241011,163300,935421127,525,525,525,525,0
20241011,163200,935421127,525,525,525,525,0
20241011,163100,935421127,525,525,525,525,0
20241011,163000,935421127,525,525,525,525,0
20241011,162900,935421127,525,525,525,525,0
20241011,162800,935421127,525,525,525,525,0
20241011,162700,935421127,525,525,525,525,29784
20241011,162600,935421127,525,525,525,525,0
20241011,162500,935421127,525,525,525,525,0
20241011,162400,935421127,525,525,525,525,0
20241011,162300,935421127,525,525,525,525,0
20241011,162200,935421127,525,525,525,525,0
20241011,162100,935421127,525,525,525,525,0
20241011,162000,935421127,525,525,525,525,0
20241011,161900,935421127,525,525,525,525,0
20241011,161800,935421127,525,525,525,525,0
20241011,161700,935421127,525,525,525,525,0
20241011,161600,935421127,525,525,525,525,0
20241011,161500,935421127,525,525,525,525,0
20241011,161400,935421127,525,525,525,525,0
20241011,161300,935421127,525,525,525,525,0
20241011,161200,935421127,525,525,525,525,0
20241011,161100,935421127,525,525,525,525,0
20241011,161000,935421127,525,525,525,525,0
20241011,160900,935421127,525,525,525,525,0
20241011,160800,935421127,525,525,525,525,0
20241011,160700,935421127,525,525,525,525,0
20241011,160600,935421127,525,525,525,525,0
20241011,160500,935421127,525,525,525,525,0
20241011,160400,935421127,525,525,525,525,0
20241011,160300,935421127,525,525,525,525,0
20241011,160200,935421127,525,525,525,525,0
20241011,160100,935421127,525,525,525,525,0
20241011,160000,935421127,525,525,525,525,0
20241011,155900,935421127,525,525,525,525,0
20241011,155800,935421127,525,525,525,525,0
20241011,155700,935421127,525,525,525,525,29784
20241011,155600,935421127,525,525,525,525,0
20241011,155500,935421127,525,525,525,525,0
20241011,155400,935421127,525,525,525,525,0
20241011,155300,935421127,525,525,525,525,0
20241011,155200,935421127,525,525,525,525,0
20241011,155100,935421127,525,525,525,525,0
20241011,155000,935421127,525,525,525,525,0
20241011,154900,935421127,525,525,525,525,0
20241011,154800,935421127,525,525,525,525,0
20241011,154700,935421127,525,525,525,525,0
20241011,154600,935421127,525,525,525,525,0
20241011,154500,935421127,525,525,525,525,0
20241011,154400,935421127,525,525,525,525,0
20241011,154300,935421127,525,525,525,525,0
20241011,154200,935421127,525,525,525,525,0
20241011,154100,935421127,525,525,525,525,0
20241011,154000,935421127,525,525,525,525,0
20241011,153900,935421127,525,525,525,525,0
20241011,153800,935421127,525,525,525,525,0
20241011,153700,935421127,525,525,525,525,0
20241011,153600,935421127,525,525,525,525,0
20241011,153500,935421127,525,525,525,525,0
20241011,153400,935421127,525,525,525,525,0
20241011,153300,935421127,525,525,525,525,0
20241011,153200,935421127,525,525,525,525,0
20241011,153100,935421127,525,525,525,525,0
20241011,153000,935421127,525,525,525,525,29784
20241011,152900,919784527,521,521,521,521,0
20241011,152800,919784527,521,521,521,521,0
20241011,152700,919784527,521,521,521,521,0
20241011,152600,919784527,521,521,521,521,0
20241011,152500,919784527,521,521,521,521,0
20241011,152400,919784527,521,521,521,521,0
20241011,152300,919784527,521,521,521,521,0
20241011,152200,919784527,521,521,521,521,0
20241011,152100,919784527,521,521,521,521,0
20241011,152000,919784527,521,521,521,521,0
20241011,151900,919784527,521,521,521,521,0
20241011,151800,919784527,521,519,521,518,354
20241011,151700,919600750,520,518,520,518,5330
20241011,151600,916829354,519,519,520,519,1004
20241011,151500,916308276,520,519,520,519,3289
20241011,151400,914601279,520,519,520,519,280
20241011,151300,914455949,519,517,520,517,102
20241011,151200,914403012,520,520,520,516,93
20241011,151100,914354872,520,520,520,520,3
20241011,151000,914353312,516,517,520,516,8
20241011,150900,914349162,523,518,523,516,12972
20241011,150800,907633941,521,521,521,521,520
20241011,150700,907363021,523,517,523,517,32
20241011,150600,907346323,521,521,521,517,6594
20241011,150500,903916042,521,517,521,517,71
20241011,150400,903879055,521,519,521,516,15439
20241011,150300,895892829,521,521,521,521,10
20241011,150200,895887619,522,519,522,519,2
20241011,150100,895886578,518,524,524,518,30008
20241011,150000,880293222,524,521,524,521,4615
20241011,145900,877887307,521,522,522,521,3464
20241011,145800,876079599,523,523,523,523,0
20241011,145700,876079599,523,523,523,523,500
20241011,145600,875818099,525,525,525,525,0
20241011,145500,875818099,525,525,525,525,2
20241011,145400,875817049,520,524,525,520,13002
20241011,145300,869029977,525,524,525,524,1922
20241011,145200,868022842,525,524,525,524,3812
20241011,145100,866023450,521,523,523,521,10000
20241011,145000,860801069,524,525,529,524,2386
20241011,144900,859547710,525,525,525,525,0
20241011,144800,859547710,525,525,525,525,0
20241011,144700,859547710,525,525,525,524,4265
20241011,144600,857310693,526,526,526,526,5000
20241011,144500,854680693,526,528,528,526,4680
20241011,144400,852215976,528,527,528,527,6524
20241011,144300,848775735,528,528,528,528,0
20241011,144200,848775735,528,526,528,526,6290
20241011,144100,845459029,526,523,526,523,15298
20241011,144000,837432468,522,522,522,522,5106
20241011,143900,834767136,523,523,523,523,0
20241011,143800,834767136,523,522,523,522,27
20241011,143700,834753016,523,523,523,523,12540
20241011,143600,828194596,523,523,523,523,0
20241011,143500,828194596,523,523,523,523,0
20241011,143400,828194596,523,520,523,520,2
20241011,143300,828193553,521,521,521,521,0
20241011,143200,828193553,521,521,521,521,0
20241011,143100,828193553,521,521,521,520,3100
20241011,143000,826579175,522,522,522,522,278
20241011,142900,826434059,522,522,522,522,1066
20241011,142800,825877607,522,522,522,522,10
20241011,142700,825872387,522,522,522,522,26
20241011,142600,825858815,521,521,521,521,100
20241011,142500,825806715,521,520,521,520,3160
20241011,142400,824163482,520,520,520,520,0
20241011,142300,824163482,520,522,522,520,1140
20241011,142200,823570402,523,523,523,523,4
20241011,142100,823568310,518,519,519,517,3220
20241011,142000,821900783,520,520,520,520,3350
20241011,141900,820158783,521,523,523,521,16202
20241011,141800,811699418,524,524,524,524,50
20241011,141700,811673218,524,524,524,524,0
20241011,141600,811673218,524,523,524,523,1099
20241011,141500,811098392,523,523,523,523,0
20241011,141400,811098392,523,524,524,523,5587
20241011,141300,808176385,524,525,525,524,5907
20241011,141200,805081056,525,523,525,523,5836
20241011,141100,802020632,524,523,524,523,5573
20241011,141000,799101540,523,523,523,523,6
20241011,140900,799098402,523,520,523,520,2585
20241011,140800,797747941,520,523,523,520,14
20241011,140700,797740646,519,519,519,519,1
20241011,140600,797740127,522,521,522,521,3900
20241011,140500,795705727,519,520,521,519,4403
20241011,140400,793414266,518,519,519,518,501
20241011,140300,793154248,520,520,520,520,660
20241011,140200,792811048,520,518,520,518,2309
20241011,140100,791614084,517,516,518,516,2502
20241011,140000,790323049,517,517,517,517,4758
20241011,135900,787863163,517,518,518,517,2478
20241011,135800,786580559,518,519,519,518,2027
20241011,135700,785529573,519,519,519,517,2793
20241011,135600,784080008,518,519,519,518,1192
20241011,135500,783461660,519,518,519,518,101
20241011,135400,783409341,519,519,519,519,1
20241011,135300,783408822,516,519,519,516,3702
20241011,135200,781498587,517,517,517,516,8305
20241011,135100,777206427,517,516,517,516,1360
20241011,135000,776503817,516,516,516,516,7224
20241011,134900,772776233,516,517,517,515,4190
20241011,134800,770613020,516,518,518,516,18730
20241011,134700,760939454,519,520,520,519,3776
20241011,134600,758979510,519,518,519,518,3021
20241011,134500,757411619,518,518,518,518,650
20241011,134400,757074919,516,516,516,516,5063
20241011,134300,754462411,516,518,518,516,30577
20241011,134200,738646449,519,520,520,518,19815
20241011,134100,728358159,520,521,521,520,24737
20241011,134000,715489253,522,522,522,522,500
20241011,133900,715228253,521,521,521,521,0
20241011,133800,715228253,521,521,521,521,345
20241011,133700,715048508,521,522,522,521,13078
20241011,133600,708234694,522,522,522,522,1
20241011,133500,708234172,522,522,522,522,1438
20241011,133400,707483536,521,522,522,521,2013
20241011,133300,706432752,521,522,522,521,906
20241011,133200,705959837,522,522,522,522,131
20241011,133100,705891455,522,522,522,522,368
20241011,133000,705699359,522,523,523,522,63
20241011,132900,705666430,521,523,523,521,2
20241011,132800,705665386,523,521,523,521,482
20241011,132700,705414050,522,522,522,522,2483
20241011,132600,704117924,522,522,522,522,1002
20241011,132500,703594880,521,522,522,521,2119
20241011,132400,702490862,522,522,522,522,3270
20241011,132300,700783922,522,522,522,522,0
20241011,132200,700783922,522,523,523,522,58
20241011,132100,700753637,523,523,523,523,251
20241011,132000,700622364,522,523,523,522,473
20241011,131900,700374988,523,523,523,523,0
20241011,131800,700374988,523,523,523,523,555
20241011,131700,700084723,524,523,524,523,1049
20241011,131600,699536093,523,524,524,523,21
20241011,131500,699525090,524,524,524,524,2
20241011,131400,699524042,524,522,524,522,1232
20241011,131300,698879708,522,523,523,522,3293
20241011,131200,697157473,524,524,524,524,11
20241011,131100,697151709,524,524,524,524,89
20241011,131000,697105073,524,524,524,524,60
20241011,130900,697073633,523,523,523,523,30
20241011,130800,697057943,523,524,524,523,673
20241011,130700,696705292,524,524,524,524,26
20241011,130600,696691668,524,524,524,524,3541
20241011,130500,694836184,524,524,524,524,79
20241011,130400,694794788,524,524,524,524,207
20241011,130300,694686320,524,522,524,522,143
20241011,130200,694611601,524,524,524,524,1
20241011,130100,694611077,522,522,522,522,2000
20241011,130000,693567077,522,521,522,520,19024
20241011,125900,683644221,521,521,521,521,100
20241011,125800,683592121,521,521,522,520,11387
20241011,125700,677657584,522,523,524,522,2172
20241011,125600,676522882,521,523,524,521,12113
20241011,125500,670199115,523,521,523,521,632
20241011,125400,669869821,521,521,521,521,5622
20241011,125300,666940759,523,522,523,522,2344
20241011,125200,665715033,522,522,522,522,741
20241011,125100,665328231,522,523,523,521,3631
20241011,125000,663432503,523,525,525,523,1058
20241011,124900,662878991,522,522,522,522,3000
20241011,124800,661312991,523,522,523,522,3008
20241011,124700,659740807,522,522,523,522,3190
20241011,124600,658075436,523,523,523,522,5264
20241011,124500,655324185,523,525,525,523,25351
20241011,124400,642045164,525,525,525,525,2005
20241011,124300,640992539,526,526,526,525,146
20241011,124200,640915850,526,526,526,526,24
20241011,124100,640903226,526,526,526,526,1
20241011,124000,640902700,526,525,526,525,14
20241011,123900,640895338,525,525,525,525,2000
20241011,123800,639845338,526,526,526,526,0
20241011,123700,639845338,526,526,526,526,50
20241011,123600,639819038,526,525,526,525,105
20241011,123500,639763908,525,525,525,525,6592
20241011,123400,636303108,526,526,526,526,599
20241011,123300,635988034,526,526,526,526,48
20241011,123200,635962786,526,526,526,525,442
20241011,123100,635730365,526,526,526,526,216
20241011,123000,635616749,526,527,527,526,230
20241011,122900,635495569,527,527,527,527,0
20241011,122800,635495569,527,527,527,527,438
20241011,122700,635264743,527,525,527,525,1975
20241011,122600,634227866,527,527,527,527,3
20241011,122500,634226285,525,525,525,525,0
20241011,122400,634226285,525,525,525,525,0
20241011,122300,634226285,525,525,525,525,0
20241011,122200,634226285,525,525,525,525,1313
20241011,122100,633536960,527,527,527,527,500
20241011,122000,633273460,528,526,528,526,3212
20241011,121900,631580308,526,526,528,526,966
20241011,121800,631072190,525,525,525,525,0
20241011,121700,631072190,525,525,525,524,3623
20241011,121600,629173474,526,527,527,525,1100
20241011,121500,628595904,527,524,527,524,3329
20241011,121400,626843674,525,526,526,525,215
20241011,121300,626730793,526,525,526,525,6401
20241011,121200,623366203,527,527,527,527,100
20241011,121100,623313503,527,526,527,525,119
20241011,121000,623250989,525,525,525,525,319
20241011,120900,623083514,525,525,525,525,88
20241011,120800,623037314,525,526,526,525,84
20241011,120700,622993213,526,526,526,526,830
20241011,120600,622556633,526,524,526,524,4239
20241011,120500,620333887,524,522,524,522,905
20241011,120400,619861068,521,525,525,521,4178
20241011,120300,617680530,525,525,525,522,515
20241011,120200,617411675,522,523,523,522,13619
20241011,120100,610302450,523,524,524,522,1067
20241011,120000,609744187,525,525,525,520,49945
20241011,115900,583651845,526,527,527,526,930
20241011,115800,583162555,527,526,527,526,640
20241011,115700,582825815,525,527,527,525,498
20241011,115600,582563569,528,528,528,528,1
20241011,115500,582563041,528,528,528,528,1480
20241011,115400,581781601,529,529,529,529,14
20241011,115300,581774195,529,529,529,529,1
20241011,115200,581773666,525,527,527,525,19328
20241011,115100,571620330,527,527,527,527,35
20241011,115000,571601885,528,528,528,528,0
20241011,114900,571601885,528,528,528,528,0
20241011,114800,571601885,528,528,528,525,10754
20241011,114700,565941691,528,528,528,528,1060
20241011,114600,565382011,528,529,529,528,38
20241011,114500,565361927,528,528,528,528,10
20241011,114400,565356647,528,528,528,528,713
20241011,114300,564980183,527,527,527,527,0
20241011,114200,564980183,527,529,529,527,5838
20241011,114100,561902507,529,529,529,529,1800
20241011,114000,560950307,529,529,529,529,620
20241011,113900,560622327,529,529,529,529,4775
20241011,113800,558096352,528,527,528,527,1544
20241011,113700,557281420,527,525,528,525,607
20241011,113600,556961538,525,527,527,525,190
20241011,113500,556861410,527,527,527,527,286
20241011,113400,556710688,527,527,527,527,1300
20241011,113300,556025588,527,527,527,527,6000
20241011,113200,552863588,527,523,527,523,16663
20241011,113100,544113424,523,524,524,523,6605
20241011,113000,540658009,524,524,524,524,371
20241011,112900,540463605,523,522,524,522,9021
20241011,112800,535754574,523,523,526,522,16650
20241011,112700,527042947,525,523,525,522,5536
20241011,112600,524152488,523,525,525,523,16354
20241011,112500,515585638,526,527,527,526,4225
20241011,112400,513362778,526,529,529,526,1001
20241011,112300,512833252,532,529,533,524,63610
20241011,112200,479298590,529,530,533,529,2187
20241011,112100,478141477,528,529,529,528,201
20241011,112000,478035149,530,533,534,529,4256
20241011,111900,475769796,533,530,533,529,5724
20241011,111800,472731041,530,530,530,530,401
20241011,111700,472518511,529,527,529,527,8287
20241011,111600,468135970,527,527,527,527,12567
20241011,111500,461513161,527,527,527,526,5171
20241011,111400,458790687,526,526,528,526,7250
20241011,111300,454975185,527,534,534,526,89435
20241011,111200,407548717,534,534,534,534,1000
20241011,111100,407014717,537,537,537,537,10
20241011,111000,407009347,537,537,537,537,0
20241011,110900,407009347,537,536,537,534,4446
20241011,110800,404634051,536,536,536,536,5046
20241011,110700,401929395,536,536,536,536,0
20241011,110600,401929395,536,536,536,536,7
20241011,110500,401925643,536,536,536,536,161
20241011,110400,401839347,533,533,533,533,0
20241011,110300,401839347,533,533,533,533,1244
20241011,110200,401176295,533,534,534,533,1708
20241011,110100,400264621,535,534,535,534,2246
20241011,110000,399063032,535,535,535,535,100
20241011,105900,399009532,535,535,535,535,113
20241011,105800,398949077,535,535,535,535,40
20241011,105700,398927677,534,534,534,533,6908
20241011,105600,395240166,534,534,534,534,9084
20241011,105500,390389310,534,534,535,534,8790
20241011,105400,385695379,536,536,536,536,5
20241011,105300,385692699,536,536,536,536,13
20241011,105200,385685731,534,535,536,534,20200
20241011,105100,374880157,535,536,536,535,5732
20241011,105000,371807806,536,535,536,535,11101
20241011,104900,365867770,535,535,535,535,2112
20241011,104800,364737850,535,536,536,535,28574
20241011,104700,349442385,536,540,540,536,5633
20241011,104600,346419865,541,541,541,541,0
20241011,104500,346419865,541,541,541,541,200
20241011,104400,346311665,540,540,540,540,1022
20241011,104300,345759785,540,540,540,540,0
20241011,104200,345759785,540,540,540,540,1238
20241011,104100,345091265,537,537,537,537,0
20241011,104000,345091265,537,538,538,537,5908
20241011,103900,341912768,538,538,538,538,50
20241011,103800,341885868,538,537,538,537,1305
20241011,103700,341183942,538,538,538,536,1139
20241011,103600,340571412,536,536,536,536,800
20241011,103500,340142612,535,535,536,535,7603
20241011,103400,336074607,536,536,536,535,1627
20241011,103300,335202952,536,536,536,536,1510
20241011,103200,334393592,536,537,537,536,10286
20241011,103100,328880246,537,538,538,537,8832
20241011,103000,324136125,538,538,538,538,0
20241011,102900,324136125,538,538,540,538,4694
20241011,102800,321610749,537,538,538,537,1921
20241011,102700,320579032,538,538,538,538,2893
20241011,102600,319022598,538,538,538,537,632
20241011,102500,318682604,538,540,540,538,555
20241011,102400,318383924,540,537,540,537,143
20241011,102300,318306944,537,539,539,537,7389
20241011,102200,314335249,540,540,540,540,25
20241011,102100,314321749,540,541,543,539,6710
20241011,102000,310703985,540,540,540,540,90
20241011,101900,310655385,541,541,541,541,0
20241011,101800,310655385,541,541,541,540,1976
20241011,101700,309587801,540,540,540,540,0
20241011,101600,309587801,540,540,540,540,2000
20241011,101500,308507801,542,539,542,539,4661
20241011,101400,305982004,540,540,540,540,667
20241011,101300,305621824,539,539,539,539,1346
20241011,101200,304896330,538,540,542,538,10851
20241011,101100,299052765,539,540,540,539,1080
20241011,101000,298470615,539,542,542,539,8576
20241011,100900,293848044,542,541,542,540,8513
20241011,100800,289247349,542,542,542,542,1059
20241011,100700,288673371,542,543,543,542,2432
20241011,100600,287353227,544,544,544,544,41
20241011,100500,287330923,542,542,542,542,171
20241011,100400,287238241,542,542,545,541,5926
20241011,100300,284029735,545,544,545,544,1374
20241011,100200,283281407,544,542,544,541,6283
20241011,100100,279876865,542,540,542,540,587
20241011,100000,279559724,540,538,540,538,807
20241011,095900,279123950,538,540,540,538,6772
20241011,095800,275480464,539,541,541,539,17877
20241011,095700,265831306,541,541,541,541,3801
20241011,095600,263774965,541,543,543,541,17572
20241011,095500,254266577,542,543,543,542,14862
20241011,095400,246209723,543,546,546,543,1388
20241011,095300,245456036,546,546,546,546,974
20241011,095200,244924232,546,545,547,543,11621
20241011,095100,238607730,547,547,547,545,44
20241011,095000,238583722,544,546,547,544,7836
20241011,094900,234318346,547,545,547,545,8
20241011,094800,234313974,547,546,547,545,439
20241011,094700,234074610,547,545,547,545,4012
20241011,094600,231888066,545,545,545,544,4408
20241011,094500,229485907,545,545,545,545,4680
20241011,094400,226935307,546,548,551,546,8347
20241011,094300,222372945,549,549,549,549,2400
20241011,094200,221055345,548,549,549,548,3427
20241011,094100,219175112,554,554,554,554,3
20241011,094000,219173450,550,546,557,546,36596
20241011,093900,198971772,546,545,546,545,4383
20241011,093800,196582931,545,546,546,545,199
20241011,093700,196474468,546,546,546,546,210
20241011,093600,196359808,546,545,546,544,8627
20241011,093500,191662668,545,545,546,545,4412
20241011,093400,189257877,545,546,546,545,3457
20241011,093300,187371559,550,550,550,550,256
20241011,093200,187230759,550,550,550,550,3
20241011,093100,187229109,545,548,550,545,8371
20241011,093000,182653151,550,550,550,549,1570
20241011,092900,181791042,550,550,550,550,4389
20241011,092800,179377092,550,550,550,550,1453
20241011,092700,178577942,550,550,550,550,1
20241011,092600,178577392,550,550,550,550,1
20241011,092500,178576842,549,550,550,548,7871
20241011,092400,174257624,549,548,549,548,4522
20241011,092300,171778506,545,544,548,544,2672
20241011,092200,170319719,544,542,544,541,7970
20241011,092100,165999756,542,546,546,542,13868
20241011,092000,158457281,546,546,549,545,4227
20241011,091900,156153440,547,549,550,546,14480
20241011,091800,148235853,549,551,551,549,5375
20241011,091700,145284974,549,550,550,549,1826
20241011,091600,144282268,551,550,551,550,1323
20241011,091500,143554418,552,552,552,550,2028
20241011,091400,142437379,552,550,552,550,4775
20241011,091300,139807779,547,547,547,547,0
20241011,091200,139807779,547,547,558,546,59217
20241011,091100,107346760,547,551,551,546,25026
20241011,091000,93605228,552,555,557,552,8321
20241011,090900,89001125,554,556,556,554,2204
20241011,090800,87777123,554,553,557,550,4329
20241011,090700,85378876,550,560,560,550,25119
20241011,090600,71437318,563,561,563,558,18420
20241011,090500,61148186,561,563,563,561,1850
20241011,090400,60106920,563,563,563,562,323
20241011,090300,59925080,558,559,563,558,2151
20241011,090200,58715648,558,562,562,554,15991
20241011,090100,49804164,565,580,580,565,52181
20241011,090000,20177961,581,568,581,567,34477